JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:170.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121C00170000 | 2022-01-05 3:59PM EST | 2022-01-21 | 1.05 | 1.01 | 1.06 | -0.80 | -43.24% | 3,763 | 38,231 | 112.79% |
| JPM220128C00170000 | 2022-01-05 3:58PM EST | 2022-01-28 | 1.59 | 1.44 | 1.57 | -0.64 | -28.70% | 400 | 890 | 69.68% |
| JPM220204C00170000 | 2022-01-05 3:57PM EST | 2022-02-04 | 2.00 | 1.87 | 2.08 | -0.83 | -29.33% | 108 | 316 | 58.89% |
| JPM220211C00170000 | 2022-01-05 3:44PM EST | 2022-02-11 | 2.53 | 2.23 | 2.65 | -0.92 | -26.67% | 27 | 71 | 53.74% |
| JPM220218C00170000 | 2022-01-05 3:59PM EST | 2022-02-18 | 2.78 | 2.71 | 2.83 | -1.07 | -27.79% | 1,390 | 4,022 | 50.22% |
| JPM220318C00170000 | 2022-01-05 3:59PM EST | 2022-03-18 | 4.20 | 4.05 | 4.20 | -1.19 | -22.08% | 702 | 8,767 | 43.38% |
| JPM220414C00170000 | 2022-01-05 3:56PM EST | 2022-04-14 | 5.30 | 5.15 | 5.40 | -1.25 | -19.08% | 46 | 1,172 | 40.66% |
| JPM220520C00170000 | 2022-01-05 2:47PM EST | 2022-05-20 | 6.84 | 6.45 | 6.65 | -1.41 | -17.09% | 128 | 1,011 | 38.11% |
| JPM220617C00170000 | 2022-01-05 3:59PM EST | 2022-06-17 | 7.50 | 7.35 | 7.70 | -1.45 | -16.20% | 142 | 5,799 | 37.30% |
| JPM220916C00170000 | 2022-01-05 3:20PM EST | 2022-09-16 | 10.72 | 10.00 | 10.70 | -1.09 | -9.23% | 52 | 173 | 35.85% |
| JPM230120C00170000 | 2022-01-05 3:49PM EST | 2023-01-20 | 13.20 | 13.05 | 13.50 | -1.27 | -8.78% | 471 | 5,310 | 33.78% |
| JPM230616C00170000 | 2022-01-04 11:05AM EST | 2023-06-16 | 17.70 | 14.10 | 17.45 | 0.00 | - | 20 | 127 | 34.10% |
| JPM240119C00170000 | 2022-01-05 3:34PM EST | 2024-01-19 | 19.33 | 18.35 | 20.30 | -1.77 | -8.39% | 1,507 | 613 | 31.94% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121P00170000 | 2022-01-05 3:50PM EST | 2022-01-21 | 7.00 | 6.75 | 7.35 | +2.20 | +45.83% | 226 | 5,540 | 0.00% |
| JPM220128P00170000 | 2022-01-05 3:55PM EST | 2022-01-28 | 7.45 | 7.50 | 7.80 | +2.20 | +41.90% | 11 | 47 | 0.00% |
| JPM220204P00170000 | 2022-01-05 3:28PM EST | 2022-02-04 | 7.60 | 7.80 | 8.25 | +1.80 | +31.03% | 7 | 28 | 0.00% |
| JPM220218P00170000 | 2022-01-05 3:58PM EST | 2022-02-18 | 8.74 | 8.75 | 8.90 | +1.99 | +29.48% | 1,497 | 1,446 | 0.00% |
| JPM220318P00170000 | 2022-01-05 2:48PM EST | 2022-03-18 | 9.48 | 10.00 | 10.25 | +1.28 | +15.61% | 53 | 1,462 | 0.00% |
| JPM220414P00170000 | 2022-01-05 3:08PM EST | 2022-04-14 | 11.30 | 11.85 | 12.55 | +1.40 | +14.14% | 90 | 186 | 0.00% |
| JPM220520P00170000 | 2022-01-05 10:15AM EST | 2022-05-20 | 11.19 | 13.15 | 13.40 | -0.31 | -2.70% | 10 | 26 | 0.00% |
| JPM220617P00170000 | 2022-01-05 3:17PM EST | 2022-06-17 | 13.69 | 14.00 | 14.30 | +1.34 | +10.85% | 22 | 848 | 0.00% |
| JPM220916P00170000 | 2022-01-05 3:58PM EST | 2022-09-16 | 17.25 | 17.15 | 17.85 | +1.55 | +9.87% | 23 | 23 | 0.00% |
| JPM230120P00170000 | 2022-01-05 2:00PM EST | 2023-01-20 | 20.24 | 20.25 | 21.95 | +0.34 | +1.71% | 12 | 2,934 | 15.45% |
| JPM240119P00170000 | 2022-01-05 10:52AM EST | 2024-01-19 | 26.90 | 27.10 | 29.95 | -6.09 | -18.46% | 2 | 16 | 21.24% |
© 2022 Yahoo. All rights reserved.
